BioNTech SE (BNTX) stock
BNTXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$88.17−0.96 (-1.08%)
Close on Oct 30, 2026Market cap $22.15BP/E –Yield –
Price history
BioNTech share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.17
-1.08% on the day
52-week range
$79.52 – $124.00
-28.9% from the high
Change over 52 weeks
-15.8%
From $104.67 on Oct 30, 2025
Average volume
1.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.00 | $90.32 | $85.00 | $88.17 | +0.06% | 4,678,912 |
| Oct 19, 2026 | $88.10 | $92.73 | $87.52 | $88.12 | +0.46% | 6,295,944 |
| Oct 12, 2026 | $97.61 | $98.60 | $87.36 | $87.71 | -9.54% | 6,543,637 |
| Oct 5, 2026 | $96.74 | $100.02 | $91.64 | $96.96 | +0.06% | 5,692,185 |
| Sep 28, 2026 | $97.00 | $100.21 | $96.22 | $96.90 | -1.64% | 3,884,492 |
| Sep 21, 2026 | $97.25 | $102.23 | $96.61 | $98.52 | +2.56% | 4,323,216 |
| Sep 14, 2026 | $102.01 | $103.00 | $95.32 | $96.06 | -0.69% | 4,124,497 |
| Sep 8, 2026 | $100.24 | $101.33 | $95.85 | $96.73 | -6.78% | 3,785,180 |
| Aug 31, 2026 | $102.01 | $105.46 | $100.30 | $103.76 | +1.65% | 4,690,622 |
| Aug 24, 2026 | $114.03 | $116.87 | $98.80 | $102.08 | -12.43% | 9,091,098 |
| Aug 17, 2026 | $93.22 | $120.33 | $91.01 | $116.57 | +25.22% | 16,640,537 |
| Aug 10, 2026 | $94.10 | $94.25 | $90.52 | $93.09 | -0.62% | 3,552,682 |
| Aug 3, 2026 | $91.01 | $94.41 | $88.20 | $93.67 | +3.41% | 7,598,179 |
| Jul 27, 2026 | $89.48 | $94.38 | $88.50 | $90.58 | +1.40% | 4,198,947 |
| Jul 20, 2026 | $91.79 | $93.90 | $88.92 | $89.33 | -2.35% | 3,318,409 |
| Jul 13, 2026 | $91.26 | $92.76 | $88.35 | $91.48 | -0.01% | 4,158,318 |
| Jul 6, 2026 | $95.23 | $95.89 | $91.02 | $91.49 | -6.21% | 3,735,388 |
| Jun 29, 2026 | $91.55 | $98.81 | $91.27 | $97.55 | +6.93% | 3,433,422 |
| Jun 22, 2026 | $89.89 | $91.90 | $88.83 | $91.22 | +0.36% | 4,467,479 |
| Jun 15, 2026 | $91.11 | $93.25 | $89.34 | $90.89 | +0.39% | 3,486,748 |
| Jun 8, 2026 | $87.75 | $90.68 | $84.96 | $90.54 | +2.79% | 7,734,570 |
| Jun 1, 2026 | $97.00 | $97.44 | $87.75 | $88.08 | -8.20% | 4,623,529 |
| May 26, 2026 | $91.83 | $97.44 | $90.92 | $95.95 | +4.14% | 4,428,487 |
| May 18, 2026 | $89.02 | $93.48 | $87.53 | $92.14 | +2.89% | 4,239,700 |
| May 11, 2026 | $96.20 | $96.80 | $88.55 | $89.55 | -4.86% | 3,728,170 |
| May 4, 2026 | $98.88 | $100.21 | $90.79 | $94.13 | -3.50% | 5,759,599 |
| Apr 27, 2026 | $105.59 | $107.14 | $95.42 | $97.54 | -7.51% | 3,692,163 |
| Apr 20, 2026 | $102.15 | $113.26 | $102.10 | $105.46 | +2.47% | 6,157,158 |
| Apr 13, 2026 | $95.75 | $104.98 | $95.36 | $102.92 | +7.77% | 4,349,050 |
| Apr 6, 2026 | $90.81 | $96.00 | $87.56 | $95.50 | +4.74% | 3,461,245 |
| Mar 30, 2026 | $85.87 | $91.43 | $84.78 | $91.18 | +6.42% | 2,845,156 |
| Mar 23, 2026 | $89.41 | $90.94 | $85.05 | $85.68 | -4.02% | 4,321,731 |
| Mar 16, 2026 | $92.00 | $95.14 | $87.16 | $89.27 | -2.11% | 6,818,120 |
| Mar 9, 2026 | $100.46 | $102.86 | $79.52 | $91.19 | -10.16% | 21,863,313 |
| Mar 2, 2026 | $108.18 | $110.10 | $97.22 | $101.50 | -7.92% | 4,101,409 |
| Feb 23, 2026 | $109.30 | $112.40 | $107.75 | $110.23 | +0.08% | 2,075,688 |
| Feb 17, 2026 | $106.00 | $110.89 | $105.41 | $110.15 | +4.04% | 2,273,044 |
| Feb 9, 2026 | $106.86 | $112.68 | $105.59 | $105.87 | -0.70% | 2,917,227 |
| Feb 2, 2026 | $109.78 | $111.36 | $105.42 | $106.62 | -6.27% | 4,466,754 |
| Jan 26, 2026 | $117.70 | $120.16 | $113.16 | $113.75 | -1.92% | 4,064,143 |
| Jan 20, 2026 | $106.13 | $124.00 | $105.10 | $115.98 | +6.40% | 6,021,181 |
| Jan 12, 2026 | $101.17 | $111.26 | $99.13 | $109.00 | +9.16% | 5,985,491 |
| Jan 5, 2026 | $97.42 | $101.48 | $95.85 | $99.85 | +3.27% | 4,507,489 |
| Dec 29, 2025 | $94.28 | $97.78 | $94.00 | $96.69 | +2.30% | 2,028,115 |
| Dec 22, 2025 | $91.71 | $96.19 | $91.32 | $94.52 | +2.18% | 6,706,349 |
| Dec 15, 2025 | $94.52 | $94.75 | $91.11 | $92.50 | -2.44% | 7,254,281 |
| Dec 8, 2025 | $99.00 | $99.56 | $94.34 | $94.81 | -1.50% | 6,111,030 |
| Dec 1, 2025 | $101.00 | $101.84 | $95.21 | $96.25 | -6.69% | 10,221,998 |
| Nov 24, 2025 | $95.40 | $104.05 | $94.00 | $103.15 | +7.91% | 4,541,051 |
| Nov 17, 2025 | $103.24 | $103.91 | $95.45 | $95.59 | -7.28% | 4,778,664 |
| Nov 10, 2025 | $104.32 | $113.39 | $101.52 | $103.09 | -0.05% | 6,604,931 |
| Nov 3, 2025 | $104.80 | $109.02 | $100.09 | $103.14 | -0.74% | 3,153,689 |
| Oct 27, 2025 | $106.05 | $107.32 | $101.90 | $103.91 | -1.66% | 2,351,584 |
| Oct 20, 2025 | $104.07 | $108.05 | $103.06 | $105.66 | +0.49% | 3,318,879 |
| Oct 13, 2025 | $102.00 | $109.74 | $101.00 | $105.14 | +3.02% | 3,294,710 |
| Oct 6, 2025 | $104.57 | $108.09 | $101.18 | $102.06 | -3.25% | 3,261,215 |
| Sep 29, 2025 | $98.35 | $106.52 | $96.08 | $105.49 | +7.56% | 3,515,240 |
| Sep 22, 2025 | $96.36 | $99.98 | $95.94 | $98.08 | +1.93% | 3,131,966 |
| Sep 15, 2025 | $98.00 | $100.84 | $95.34 | $96.22 | -0.54% | 7,370,458 |
| Sep 8, 2025 | $110.00 | $111.33 | $90.12 | $96.74 | -13.98% | 9,829,136 |
| Sep 2, 2025 | $99.97 | $114.89 | $98.96 | $112.46 | +12.46% | 4,153,952 |
| Aug 25, 2025 | $110.75 | $110.88 | $99.99 | $100.00 | -9.81% | 5,114,621 |
| Aug 18, 2025 | $113.96 | $114.15 | $109.28 | $110.88 | -2.33% | 3,050,755 |
| Aug 11, 2025 | $111.76 | $114.10 | $108.56 | $113.52 | +1.67% | 2,601,910 |
| Aug 4, 2025 | $112.40 | $115.51 | $108.76 | $111.66 | +4.02% | 4,414,911 |
| Jul 28, 2025 | $114.50 | $114.91 | $104.64 | $107.34 | -6.91% | 3,965,923 |
| Jul 21, 2025 | $109.15 | $115.54 | $108.55 | $115.31 | +4.81% | 2,792,924 |
| Jul 14, 2025 | $111.00 | $112.58 | $108.72 | $110.02 | -2.54% | 3,021,412 |
| Jul 7, 2025 | $110.50 | $114.00 | $108.94 | $112.89 | +2.63% | 3,029,751 |
| Jun 30, 2025 | $106.89 | $111.82 | $105.35 | $110.00 | +3.07% | 2,653,551 |
| Jun 23, 2025 | $104.22 | $107.66 | $101.87 | $106.72 | +0.18% | 2,462,753 |
| Jun 16, 2025 | $108.15 | $108.56 | $102.24 | $106.53 | -0.04% | 3,623,169 |
| Jun 9, 2025 | $109.19 | $110.00 | $104.00 | $106.57 | -1.77% | 4,694,470 |
| Jun 2, 2025 | $106.66 | $122.90 | $106.30 | $108.49 | +13.23% | 12,014,338 |
| May 26, 2025 | $96.98 | $100.48 | $93.50 | $95.81 | -2.91% | 4,004,175 |
| May 19, 2025 | $94.50 | $104.56 | $94.30 | $98.68 | +6.37% | 4,419,528 |
| May 12, 2025 | $94.02 | $97.49 | $89.77 | $92.77 | 0.00% | 4,139,437 |
| May 5, 2025 | $104.58 | $106.99 | $92.26 | $92.77 | -11.60% | 5,253,703 |
| Apr 28, 2025 | $107.64 | $108.79 | $99.85 | $104.94 | +2.86% | 6,102,646 |
| Apr 21, 2025 | $97.50 | $120.62 | $93.17 | $102.02 | +3.30% | 12,843,683 |
| Apr 14, 2025 | $99.17 | $103.59 | $96.54 | $98.76 | +2.32% | 4,181,754 |
| Apr 7, 2025 | $81.84 | $97.17 | $81.20 | $96.52 | +9.62% | 5,915,799 |
| Mar 31, 2025 | $89.00 | $94.24 | $85.55 | $88.05 | -7.27% | 6,676,767 |
| Mar 24, 2025 | $95.65 | $101.69 | $93.48 | $94.95 | -0.45% | 3,973,005 |
| Mar 17, 2025 | $99.23 | $102.82 | $94.50 | $95.38 | -4.11% | 3,493,193 |
| Mar 10, 2025 | $105.77 | $107.46 | $97.41 | $99.47 | -8.56% | 5,097,647 |
| Mar 3, 2025 | $113.11 | $115.10 | $108.11 | $108.78 | -3.67% | 4,606,117 |
| Feb 24, 2025 | $119.17 | $119.18 | $105.45 | $112.92 | -5.91% | 4,376,550 |
| Feb 18, 2025 | $120.81 | $124.49 | $115.66 | $120.01 | +0.15% | 3,488,445 |
| Feb 10, 2025 | $119.15 | $122.92 | $111.56 | $119.83 | +1.89% | 3,332,980 |
| Feb 3, 2025 | $120.44 | $124.37 | $115.02 | $117.61 | -4.98% | 3,555,896 |
| Jan 27, 2025 | $118.42 | $126.77 | $118.01 | $123.77 | +4.77% | 3,641,421 |
| Jan 21, 2025 | $112.41 | $124.87 | $111.12 | $118.14 | +5.55% | 2,768,598 |
| Jan 13, 2025 | $118.00 | $118.73 | $111.20 | $111.93 | -8.89% | 3,634,628 |
| Jan 6, 2025 | $117.74 | $129.27 | $116.07 | $122.85 | +6.10% | 4,211,365 |
| Dec 30, 2024 | $112.89 | $116.74 | $110.61 | $115.79 | +1.61% | 1,565,717 |
| Dec 23, 2024 | $112.19 | $115.85 | $112.19 | $113.95 | +0.77% | 1,160,997 |
| Dec 16, 2024 | $119.64 | $119.64 | $109.52 | $113.08 | -6.06% | 4,359,029 |
| Dec 9, 2024 | $121.19 | $123.30 | $116.73 | $120.38 | -1.10% | 3,042,253 |
| Dec 2, 2024 | $118.39 | $125.40 | $112.96 | $121.72 | +2.81% | 3,348,233 |
| Nov 25, 2024 | $114.10 | $121.80 | $113.44 | $118.39 | +4.65% | 3,868,100 |
| Nov 18, 2024 | $99.30 | $114.32 | $98.25 | $113.13 | +13.45% | 5,812,589 |
| Nov 11, 2024 | $110.45 | $115.93 | $94.31 | $99.72 | -9.87% | 8,386,734 |
| Nov 4, 2024 | $112.13 | $115.32 | $102.52 | $110.64 | -0.75% | 4,219,303 |
| Oct 28, 2024 | $110.54 | $115.80 | $109.58 | $111.48 | +0.91% | 3,885,205 |
| Oct 21, 2024 | $111.58 | $113.34 | $108.86 | $110.48 | -1.15% | 2,870,957 |
| Oct 14, 2024 | $119.68 | $121.57 | $108.75 | $111.77 | -7.26% | 3,661,224 |
| Oct 7, 2024 | $122.19 | $124.00 | $115.77 | $120.52 | -1.76% | 2,985,757 |
| Sep 30, 2024 | $117.30 | $124.14 | $115.16 | $122.68 | +3.77% | 3,731,035 |
| Sep 23, 2024 | $113.47 | $119.75 | $111.00 | $118.22 | +5.29% | 4,949,513 |
| Sep 16, 2024 | $121.77 | $131.49 | $110.34 | $112.28 | -9.01% | 11,874,080 |
| Sep 9, 2024 | $91.33 | $125.41 | $90.92 | $123.40 | +37.20% | 13,136,686 |
| Sep 3, 2024 | $88.08 | $91.68 | $86.45 | $89.94 | +1.95% | 2,429,153 |
| Aug 26, 2024 | $88.69 | $90.24 | $85.00 | $88.22 | +0.03% | 2,320,124 |
| Aug 19, 2024 | $85.25 | $90.78 | $85.25 | $88.19 | +3.52% | 3,573,916 |
| Aug 12, 2024 | $80.83 | $87.57 | $79.88 | $85.19 | +5.43% | 3,808,685 |
| Aug 5, 2024 | $76.55 | $81.75 | $76.53 | $80.80 | -1.48% | 4,140,327 |
| Jul 29, 2024 | $86.01 | $88.98 | $80.23 | $82.01 | -4.57% | 3,956,090 |
| Jul 22, 2024 | $86.72 | $86.80 | $82.61 | $85.94 | +0.56% | 1,864,463 |
| Jul 15, 2024 | $84.95 | $87.87 | $83.17 | $85.46 | +0.60% | 2,410,019 |
| Jul 8, 2024 | $80.67 | $86.98 | $79.65 | $84.95 | +6.07% | 3,212,477 |
| Jul 1, 2024 | $80.22 | $81.88 | $78.02 | $80.09 | -0.34% | 2,448,276 |
| Jun 24, 2024 | $86.98 | $87.18 | $80.02 | $80.36 | -5.06% | 4,149,925 |
| Jun 17, 2024 | $91.20 | $91.20 | $83.72 | $84.64 | -8.08% | 3,751,211 |
| Jun 10, 2024 | $99.66 | $101.87 | $92.02 | $92.08 | -8.23% | 2,792,254 |
| Jun 3, 2024 | $100.00 | $104.33 | $98.55 | $100.34 | -0.26% | 3,953,133 |
| May 28, 2024 | $97.72 | $103.57 | $91.57 | $100.60 | +3.76% | 5,745,792 |
| May 20, 2024 | $90.57 | $102.66 | $90.24 | $96.95 | +7.00% | 7,502,281 |
| May 13, 2024 | $92.56 | $93.48 | $90.54 | $90.61 | -1.16% | 1,850,399 |
| May 6, 2024 | $90.09 | $95.29 | $89.38 | $91.67 | -1.13% | 2,901,069 |
| Apr 29, 2024 | $87.01 | $93.54 | $86.36 | $92.72 | +6.32% | 2,471,832 |
| Apr 22, 2024 | $86.88 | $89.52 | $86.13 | $87.21 | +0.46% | 1,966,429 |
| Apr 15, 2024 | $86.12 | $88.96 | $85.40 | $86.81 | +0.38% | 4,956,545 |
| Apr 8, 2024 | $90.46 | $92.48 | $85.60 | $86.48 | -4.46% | 3,005,173 |
| Apr 1, 2024 | $92.37 | $93.24 | $89.00 | $90.52 | -1.88% | 1,625,352 |
| Mar 25, 2024 | $91.31 | $93.84 | $90.80 | $92.25 | +0.46% | 1,661,656 |
| Mar 18, 2024 | $92.92 | $94.44 | $85.21 | $91.83 | -0.70% | 5,905,508 |
| Mar 11, 2024 | $91.10 | $97.50 | $90.85 | $92.48 | +1.33% | 3,521,466 |
| Mar 4, 2024 | $89.89 | $92.11 | $87.90 | $91.27 | +0.36% | 2,480,562 |
| Feb 26, 2024 | $93.00 | $95.09 | $88.83 | $90.94 | -3.22% | 3,059,969 |
| Feb 20, 2024 | $90.50 | $94.88 | $90.50 | $93.97 | +2.51% | 1,835,648 |
| Feb 12, 2024 | $93.00 | $94.05 | $90.34 | $91.67 | -1.58% | 2,378,154 |
| Feb 5, 2024 | $93.87 | $96.02 | $91.52 | $93.14 | +0.53% | 2,226,555 |
| Jan 29, 2024 | $94.53 | $96.74 | $91.98 | $92.65 | -2.27% | 2,513,184 |
| Jan 22, 2024 | $98.39 | $101.13 | $92.68 | $94.80 | -3.48% | 5,253,481 |
| Jan 16, 2024 | $101.54 | $101.88 | $95.90 | $98.22 | -5.17% | 3,966,527 |
| Jan 8, 2024 | $112.92 | $112.92 | $100.50 | $103.57 | -7.25% | 4,041,911 |
| Jan 2, 2024 | $105.17 | $114.70 | $105.17 | $111.66 | +5.80% | 3,418,199 |
| Dec 26, 2023 | $105.74 | $108.36 | $104.11 | $105.54 | +0.20% | 2,052,524 |
| Dec 18, 2023 | $101.98 | $107.08 | $101.17 | $105.33 | +3.06% | 3,845,677 |
| Dec 11, 2023 | $101.87 | $105.94 | $92.02 | $102.20 | -1.19% | 5,852,664 |
| Dec 4, 2023 | $98.47 | $103.62 | $95.19 | $103.43 | +4.05% | 3,702,869 |
| Nov 27, 2023 | $99.94 | $103.41 | $94.70 | $99.40 | +0.58% | 2,851,720 |
| Nov 20, 2023 | $99.07 | $100.12 | $95.29 | $98.83 | -0.56% | 1,548,290 |
| Nov 13, 2023 | $98.28 | $102.26 | $96.24 | $99.39 | -0.17% | 1,754,968 |
| Nov 6, 2023 | $101.28 | $104.50 | $97.16 | $99.56 | +3.95% | 3,524,776 |
| Oct 30, 2023 | $91.47 | $98.34 | $88.66 | $95.78 | +5.02% | 3,796,642 |
| Oct 23, 2023 | $88.87 | $98.59 | $88.00 | $91.20 | +0.32% | 4,400,345 |
| Oct 16, 2023 | $98.15 | $99.97 | $90.15 | $90.91 | -12.23% | 5,896,251 |
| Oct 9, 2023 | $109.57 | $112.52 | $103.01 | $103.58 | -6.86% | 2,479,876 |
| Oct 2, 2023 | $109.25 | $113.04 | $107.26 | $111.21 | +2.37% | 3,406,194 |
| Sep 25, 2023 | $104.00 | $110.50 | $100.83 | $108.64 | +3.82% | 2,977,141 |
| Sep 18, 2023 | $113.06 | $113.24 | $104.64 | $104.64 | -7.45% | 1,998,156 |
| Sep 11, 2023 | $119.54 | $119.78 | $112.42 | $113.06 | -5.89% | 3,668,098 |
| Sep 5, 2023 | $121.87 | $122.95 | $118.38 | $120.13 | -1.33% | 1,772,690 |
| Aug 28, 2023 | $119.76 | $125.83 | $119.44 | $121.75 | +3.52% | 2,912,302 |
| Aug 21, 2023 | $111.36 | $124.02 | $111.25 | $117.61 | +6.57% | 5,757,104 |
| Aug 14, 2023 | $106.81 | $113.44 | $104.51 | $110.36 | +3.22% | 3,288,859 |
| Aug 7, 2023 | $101.01 | $109.83 | $95.50 | $106.92 | +0.41% | 7,027,106 |
| Jul 31, 2023 | $107.60 | $109.98 | $104.50 | $106.48 | -0.88% | 3,183,052 |
| Jul 24, 2023 | $108.61 | $109.65 | $104.76 | $107.42 | -1.08% | 3,122,999 |
| Jul 17, 2023 | $107.95 | $110.19 | $106.58 | $108.59 | +0.32% | 2,746,538 |
| Jul 10, 2023 | $107.62 | $110.41 | $106.74 | $108.24 | +1.29% | 2,568,435 |
| Jul 3, 2023 | $107.42 | $112.37 | $105.03 | $106.86 | -0.99% | 2,190,012 |
| Jun 26, 2023 | $107.00 | $108.91 | $104.72 | $107.93 | +0.74% | 2,323,702 |
| Jun 20, 2023 | $111.84 | $112.20 | $105.55 | $107.14 | -4.81% | 2,299,915 |
| Jun 12, 2023 | $108.51 | $116.36 | $108.51 | $112.55 | +3.02% | 3,905,535 |
| Jun 5, 2023 | $107.30 | $110.76 | $107.21 | $109.25 | +1.04% | 2,508,996 |
| May 30, 2023 | $105.35 | $109.61 | $103.05 | $108.13 | +2.72% | 2,334,164 |
| May 22, 2023 | $106.49 | $119.01 | $104.59 | $105.27 | -1.15% | 5,665,954 |
| May 15, 2023 | $104.65 | $108.42 | $103.95 | $106.49 | +1.19% | 3,245,826 |
| May 8, 2023 | $113.02 | $113.02 | $100.08 | $105.24 | -2.94% | 6,033,909 |
| May 1, 2023 | $112.50 | $113.33 | $106.64 | $108.43 | -5.09% | 3,377,076 |
| Apr 24, 2023 | $113.84 | $117.40 | $109.43 | $114.24 | -3.42% | 3,668,999 |
| Apr 17, 2023 | $129.00 | $129.10 | $117.83 | $118.28 | -8.78% | 3,045,882 |
| Apr 10, 2023 | $128.11 | $131.52 | $125.54 | $129.66 | +0.59% | 1,776,326 |
| Apr 3, 2023 | $124.15 | $130.75 | $124.15 | $128.90 | +3.48% | 2,004,325 |
| Mar 27, 2023 | $123.20 | $128.09 | $119.98 | $124.57 | -2.83% | 4,786,299 |
| Mar 20, 2023 | $128.81 | $136.92 | $127.23 | $128.20 | -1.11% | 2,901,314 |
| Mar 13, 2023 | $124.59 | $132.48 | $124.59 | $129.64 | +1.72% | 2,890,013 |
| Mar 6, 2023 | $131.00 | $132.31 | $126.25 | $127.45 | -2.54% | 2,444,177 |
| Feb 27, 2023 | $134.00 | $134.13 | $125.44 | $130.77 | -1.91% | 3,068,939 |
| Feb 21, 2023 | $138.96 | $141.93 | $129.02 | $133.31 | -3.83% | 3,185,056 |
| Feb 13, 2023 | $141.49 | $147.66 | $137.33 | $138.62 | -2.04% | 3,054,952 |
| Feb 6, 2023 | $140.00 | $144.19 | $138.87 | $141.51 | -0.39% | 2,459,173 |
| Jan 30, 2023 | $142.48 | $145.22 | $138.05 | $142.06 | -1.11% | 3,662,039 |
| Jan 23, 2023 | $142.33 | $144.93 | $140.33 | $143.66 | +0.61% | 2,778,081 |
| Jan 17, 2023 | $145.00 | $147.68 | $139.05 | $142.79 | -1.56% | 4,051,156 |
| Jan 9, 2023 | $152.22 | $154.24 | $142.09 | $145.05 | -3.36% | 3,700,019 |
| Jan 3, 2023 | $152.94 | $156.28 | $143.60 | $150.09 | -0.09% | 3,602,564 |
| Dec 27, 2022 | $175.76 | $176.67 | $146.00 | $150.22 | -14.63% | 3,754,791 |
| Dec 19, 2022 | $175.96 | $180.40 | $165.50 | $175.97 | +0.41% | 3,965,164 |
| Dec 12, 2022 | $171.19 | $188.99 | $164.81 | $175.25 | +2.91% | 7,616,427 |
| Dec 5, 2022 | $168.46 | $173.00 | $158.36 | $170.30 | +0.33% | 4,736,100 |
| Nov 28, 2022 | $157.00 | $170.38 | $156.51 | $169.74 | +9.62% | 4,693,597 |
| Nov 21, 2022 | $163.09 | $165.04 | $151.50 | $154.85 | -6.94% | 2,787,919 |
| Nov 14, 2022 | $152.03 | $167.08 | $152.03 | $166.39 | +7.69% | 4,276,876 |
| Nov 7, 2022 | $152.77 | $163.34 | $146.79 | $154.51 | +0.13% | 7,004,809 |
| Oct 31, 2022 | $137.77 | $156.80 | $133.95 | $154.31 | +12.10% | 5,587,621 |
| Oct 24, 2022 | $130.63 | $140.80 | $128.32 | $137.65 | +4.57% | 3,266,838 |
| Oct 17, 2022 | $137.20 | $139.56 | $118.31 | $131.64 | -2.93% | 5,399,280 |
| Oct 10, 2022 | $134.73 | $142.09 | $127.49 | $135.62 | +0.68% | 3,638,168 |
| Oct 3, 2022 | $135.24 | $140.65 | $134.34 | $134.71 | -0.13% | 2,958,223 |
| Sep 26, 2022 | $126.80 | $136.25 | $126.61 | $134.88 | +5.09% | 4,357,165 |
| Sep 19, 2022 | $142.23 | $142.79 | $126.56 | $128.35 | -11.94% | 5,805,887 |
| Sep 12, 2022 | $150.28 | $152.20 | $140.68 | $145.76 | -3.41% | 3,323,470 |
| Sep 6, 2022 | $146.14 | $152.68 | $137.12 | $150.91 | +2.04% | 2,945,780 |
| Aug 29, 2022 | $140.00 | $150.10 | $139.03 | $147.90 | +3.72% | 2,877,239 |
| Aug 22, 2022 | $146.75 | $150.50 | $142.31 | $142.60 | -3.60% | 3,446,439 |
| Aug 15, 2022 | $162.00 | $165.42 | $145.43 | $147.92 | -7.75% | 4,794,865 |
| Aug 8, 2022 | $167.00 | $170.93 | $156.62 | $160.35 | -12.43% | 7,702,892 |
| Aug 1, 2022 | $163.59 | $185.09 | $161.01 | $183.11 | +10.87% | 5,891,427 |
| Jul 25, 2022 | $161.75 | $165.81 | $153.87 | $165.15 | +3.12% | 3,358,060 |
| Jul 18, 2022 | $163.00 | $169.74 | $159.25 | $160.16 | -0.79% | 2,933,715 |
| Jul 11, 2022 | $167.95 | $171.42 | $153.83 | $161.44 | -5.11% | 4,338,815 |
| Jul 5, 2022 | $151.37 | $172.75 | $151.08 | $170.13 | +8.02% | 4,480,107 |
| Jun 27, 2022 | $140.24 | $157.50 | $137.01 | $157.50 | +17.50% | 7,659,014 |
| Jun 21, 2022 | $130.20 | $134.29 | $117.08 | $134.04 | +7.11% | 6,136,625 |
| Jun 13, 2022 | $140.00 | $142.64 | $125.07 | $125.14 | -13.01% | 6,808,544 |
| Jun 6, 2022 | $159.20 | $163.73 | $140.16 | $143.85 | -8.78% | 4,686,435 |
| May 31, 2022 | $163.80 | $167.87 | $152.14 | $157.70 | -5.55% | 3,581,867 |
| May 23, 2022 | $166.39 | $167.68 | $150.56 | $166.96 | +2.43% | 4,297,598 |
| May 16, 2022 | $157.73 | $170.25 | $150.15 | $163.00 | +2.62% | 6,185,096 |
| May 9, 2022 | $139.57 | $165.00 | $138.50 | $158.84 | +16.65% | 11,129,276 |
| May 2, 2022 | $139.67 | $152.89 | $133.62 | $136.17 | -1.88% | 6,216,800 |
| Apr 25, 2022 | $145.89 | $155.96 | $137.51 | $138.78 | -4.34% | 4,949,869 |
| Apr 18, 2022 | $174.98 | $174.98 | $144.63 | $145.07 | -17.24% | 5,902,251 |
| Apr 11, 2022 | $166.10 | $181.69 | $164.10 | $175.29 | +2.95% | 5,454,570 |
| Apr 4, 2022 | $181.14 | $186.24 | $161.37 | $170.26 | -4.77% | 8,899,589 |
| Mar 28, 2022 | $164.45 | $189.07 | $159.82 | $178.78 | +10.97% | 11,861,981 |
| Mar 21, 2022 | $175.17 | $178.50 | $159.51 | $161.10 | -7.66% | 7,349,485 |
| Mar 14, 2022 | $139.35 | $179.84 | $138.69 | $174.46 | +28.62% | 14,067,999 |
| Mar 7, 2022 | $133.18 | $145.25 | $121.32 | $135.64 | -0.46% | 6,685,700 |
| Feb 28, 2022 | $147.05 | $153.96 | $134.52 | $136.26 | -9.53% | 6,006,903 |
| Feb 22, 2022 | $149.49 | $158.69 | $138.57 | $150.62 | -4.03% | 6,343,587 |
| Feb 14, 2022 | $163.67 | $168.28 | $151.60 | $156.94 | -8.20% | 7,448,785 |
| Feb 7, 2022 | $175.59 | $176.88 | $156.24 | $170.95 | -3.18% | 9,105,801 |
| Jan 31, 2022 | $166.00 | $184.13 | $162.51 | $176.57 | +8.85% | 7,902,645 |
| Jan 24, 2022 | $141.99 | $167.68 | $135.13 | $162.22 | +9.98% | 16,487,162 |
| Jan 18, 2022 | $183.27 | $183.27 | $145.81 | $147.50 | -24.74% | 15,954,717 |
| Jan 10, 2022 | $204.45 | $230.35 | $194.61 | $196.00 | -7.48% | 13,274,970 |
| Jan 3, 2022 | $253.87 | $256.14 | $198.00 | $211.84 | -17.83% | 14,240,942 |
| Dec 27, 2021 | $253.24 | $263.95 | $231.73 | $257.80 | +0.98% | 10,297,076 |
| Dec 20, 2021 | $299.41 | $302.34 | $250.05 | $255.29 | -11.14% | 11,135,229 |
| Dec 13, 2021 | $267.14 | $289.70 | $261.01 | $287.28 | +11.49% | 13,587,747 |
| Dec 6, 2021 | $317.57 | $321.86 | $252.89 | $257.68 | -25.11% | 21,281,102 |
| Nov 29, 2021 | $369.50 | $374.58 | $307.06 | $344.06 | -1.13% | 21,958,171 |
| Nov 22, 2021 | $298.00 | $372.49 | $291.59 | $348.00 | +20.10% | 23,394,006 |
| Nov 15, 2021 | $241.72 | $290.01 | $239.47 | $289.75 | +21.67% | 15,598,508 |
| Nov 8, 2021 | $232.18 | $253.00 | $223.57 | $238.14 | +9.92% | 18,386,526 |
| Nov 1, 2021 | $282.00 | $296.95 | $207.51 | $216.64 | -22.28% | 23,425,444 |
| Oct 25, 2021 | $278.68 | $304.35 | $273.00 | $278.73 | +0.14% | 9,970,634 |
| Oct 18, 2021 | $245.34 | $295.82 | $245.03 | $278.34 | +12.38% | 14,013,316 |
| Oct 11, 2021 | $244.00 | $257.34 | $240.13 | $247.68 | +0.70% | 7,341,060 |
| Oct 4, 2021 | $234.93 | $258.00 | $232.06 | $245.95 | -3.47% | 12,693,207 |
| Sep 27, 2021 | $335.36 | $338.50 | $230.03 | $254.79 | -23.60% | 22,244,605 |
| Sep 20, 2021 | $341.21 | $360.00 | $332.40 | $333.48 | -7.16% | 12,684,973 |
| Sep 13, 2021 | $348.19 | $374.85 | $322.47 | $359.18 | +2.86% | 21,612,689 |
| Sep 7, 2021 | $334.54 | $363.30 | $332.29 | $349.19 | +4.45% | 11,085,386 |
| Aug 30, 2021 | $351.00 | $360.33 | $320.71 | $334.30 | -6.75% | 13,326,473 |
| Aug 23, 2021 | $373.52 | $388.00 | $351.00 | $358.48 | +2.81% | 18,952,725 |
| Aug 16, 2021 | $368.17 | $374.80 | $320.00 | $348.68 | -7.59% | 29,513,316 |
| Aug 9, 2021 | $408.23 | $464.00 | $336.20 | $377.32 | -3.01% | 45,807,371 |
| Aug 2, 2021 | $345.26 | $433.90 | $333.18 | $389.01 | +18.47% | 35,885,867 |
| Jul 26, 2021 | $289.50 | $331.00 | $272.18 | $328.35 | +16.45% | 21,352,826 |
| Jul 19, 2021 | $228.00 | $292.34 | $226.41 | $281.96 | +21.81% | 27,133,844 |
| Jul 12, 2021 | $217.37 | $233.24 | $204.68 | $231.47 | +6.47% | 12,351,901 |
| Jul 6, 2021 | $213.43 | $217.60 | $194.04 | $217.40 | -2.95% | 7,556,776 |
| Jun 28, 2021 | $230.56 | $233.74 | $218.13 | $224.00 | -2.62% | 6,854,788 |
| Jun 21, 2021 | $217.06 | $238.00 | $214.77 | $230.02 | +8.29% | 9,318,573 |
| Jun 14, 2021 | $240.55 | $240.92 | $199.50 | $212.42 | -10.95% | 14,761,674 |
| Jun 7, 2021 | $238.56 | $252.78 | $211.26 | $238.55 | +2.25% | 16,090,534 |
| Jun 1, 2021 | $204.57 | $235.00 | $204.48 | $233.29 | +14.36% | 9,239,653 |
| May 24, 2021 | $197.51 | $208.60 | $193.28 | $204.00 | +4.25% | 7,819,942 |
| May 17, 2021 | $192.74 | $209.02 | $186.72 | $195.69 | +1.51% | 10,498,589 |
| May 10, 2021 | $200.80 | $202.95 | $172.72 | $192.77 | +4.93% | 21,184,988 |
| May 3, 2021 | $202.25 | $213.15 | $145.00 | $183.71 | -2.43% | 41,389,562 |
| Apr 26, 2021 | $167.79 | $193.85 | $161.54 | $188.28 | +8.83% | 12,235,079 |
| Apr 19, 2021 | $146.97 | $177.65 | $140.81 | $173.00 | +14.16% | 16,899,258 |
| Apr 12, 2021 | $120.55 | $152.32 | $118.29 | $151.54 | +24.07% | 17,486,973 |
| Apr 5, 2021 | $114.01 | $123.50 | $110.00 | $122.14 | +7.26% | 9,253,566 |
| Mar 29, 2021 | $97.54 | $114.08 | $93.76 | $113.87 | +18.91% | 8,729,772 |
| Mar 22, 2021 | $106.63 | $108.70 | $92.93 | $95.76 | -11.00% | 6,256,126 |
| Mar 15, 2021 | $103.99 | $110.98 | $102.04 | $107.59 | +4.17% | 5,511,684 |
| Mar 8, 2021 | $94.83 | $103.28 | $90.29 | $103.28 | +7.36% | 6,064,652 |
| Mar 1, 2021 | $110.00 | $111.45 | $91.22 | $96.20 | -11.77% | 8,150,606 |
| Feb 22, 2021 | $117.45 | $119.80 | $106.20 | $109.03 | -5.76% | 7,230,291 |
| Feb 16, 2021 | $117.00 | $117.82 | $107.36 | $115.69 | -1.59% | 5,835,861 |
| Feb 8, 2021 | $117.61 | $120.99 | $115.42 | $117.56 | -0.01% | 6,802,697 |
| Feb 1, 2021 | $117.85 | $120.09 | $110.56 | $117.57 | +0.54% | 9,554,251 |
| Jan 25, 2021 | $108.00 | $118.17 | $103.02 | $116.94 | +7.84% | 17,805,448 |
| Jan 19, 2021 | $101.26 | $108.48 | $100.20 | $108.44 | +6.74% | 7,586,547 |
| Jan 11, 2021 | $102.84 | $109.40 | $97.25 | $101.59 | +1.20% | 15,210,905 |
| Jan 4, 2021 | $85.45 | $101.20 | $83.00 | $100.39 | +23.15% | 15,148,564 |
| Dec 28, 2020 | $95.00 | $95.40 | $80.55 | $81.52 | -15.92% | 13,547,542 |
| Dec 21, 2020 | $107.51 | $107.97 | $95.00 | $96.96 | -6.98% | 12,096,440 |
| Dec 14, 2020 | $126.63 | $127.00 | $101.62 | $104.24 | -18.11% | 28,018,401 |
| Dec 7, 2020 | $121.00 | $131.00 | $116.58 | $127.30 | +6.08% | 24,473,009 |
| Nov 30, 2020 | $113.64 | $128.13 | $108.00 | $120.00 | +9.10% | 34,141,311 |
| Nov 23, 2020 | $109.73 | $111.20 | $97.56 | $109.99 | +5.69% | 15,940,182 |
| Nov 16, 2020 | $96.64 | $105.33 | $86.65 | $104.07 | -1.82% | 31,178,507 |
| Nov 9, 2020 | $114.02 | $115.00 | $98.51 | $106.00 | +15.22% | 32,532,090 |
| Nov 2, 2020 | $87.90 | $92.84 | $83.18 | $92.00 | +7.78% | 7,245,157 |
| Oct 26, 2020 | $88.22 | $89.84 | $75.35 | $85.36 | -3.75% | 12,438,472 |
| Oct 19, 2020 | $96.23 | $97.29 | $85.42 | $88.69 | -5.74% | 12,342,522 |
| Oct 12, 2020 | $91.00 | $95.44 | $85.05 | $94.09 | +5.67% | 14,124,309 |
| Oct 5, 2020 | $75.70 | $90.00 | $75.65 | $89.04 | +20.81% | 15,095,872 |
| Sep 28, 2020 | $66.99 | $75.00 | $65.72 | $73.70 | +10.51% | 9,050,460 |
| Sep 21, 2020 | $65.56 | $67.76 | $58.81 | $66.69 | -0.46% | 9,902,933 |
| Sep 14, 2020 | $67.50 | $70.00 | $65.15 | $67.00 | +2.87% | 14,248,517 |
| Sep 8, 2020 | $60.16 | $65.28 | $58.69 | $65.13 | +11.20% | 10,561,768 |
| Aug 31, 2020 | $62.82 | $63.67 | $54.10 | $58.57 | -8.48% | 14,256,978 |
| Aug 24, 2020 | $76.99 | $77.40 | $63.32 | $64.00 | -12.35% | 10,426,785 |
| Aug 17, 2020 | $69.09 | $76.28 | $64.08 | $73.02 | +6.38% | 15,402,728 |
| Aug 10, 2020 | $77.00 | $77.28 | $66.12 | $68.64 | -10.86% | 14,369,759 |
| Aug 3, 2020 | $82.99 | $85.48 | $74.03 | $77.00 | -6.22% | 15,143,679 |
| Jul 27, 2020 | $87.44 | $90.40 | $78.00 | $82.11 | -2.45% | 20,029,826 |
| Jul 20, 2020 | $91.75 | $104.99 | $80.34 | $84.17 | -1.27% | 50,652,463 |
| Jul 13, 2020 | $78.47 | $87.58 | $74.56 | $85.25 | +21.16% | 25,088,401 |
| Jul 6, 2020 | $65.59 | $71.29 | $63.51 | $70.36 | +11.21% | 9,424,436 |
| Jun 29, 2020 | $65.68 | $79.38 | $62.22 | $63.27 | +1.83% | 19,796,186 |
| Jun 22, 2020 | $51.95 | $63.37 | $51.52 | $62.13 | +20.97% | 11,401,998 |
| Jun 15, 2020 | $48.72 | $51.59 | $48.29 | $51.36 | +5.72% | 4,143,184 |
| Jun 8, 2020 | $49.22 | $49.44 | $46.55 | $48.58 | -1.22% | 5,210,078 |
| Jun 1, 2020 | $50.00 | $53.21 | $48.50 | $49.18 | -0.71% | 4,736,986 |
| May 26, 2020 | $52.40 | $52.55 | $46.30 | $49.53 | -2.94% | 5,192,752 |
| May 18, 2020 | $54.74 | $60.43 | $49.95 | $51.03 | +3.11% | 12,644,538 |
| May 11, 2020 | $49.61 | $52.12 | $45.08 | $49.49 | +0.51% | 7,159,325 |
| May 4, 2020 | $45.20 | $50.38 | $44.36 | $49.24 | +9.16% | 5,793,924 |
| Apr 27, 2020 | $48.89 | $50.25 | $43.00 | $45.11 | -5.53% | 6,369,602 |
| Apr 20, 2020 | $41.49 | $58.00 | $39.80 | $47.75 | +17.01% | 19,760,677 |
| Apr 13, 2020 | $46.02 | $46.39 | $37.00 | $40.81 | -10.13% | 4,582,858 |
| Apr 6, 2020 | $55.50 | $55.60 | $44.00 | $45.41 | -13.91% | 4,095,705 |
| Mar 30, 2020 | $60.00 | $64.45 | $52.01 | $52.75 | -4.09% | 1,566,910 |
| Mar 23, 2020 | $59.00 | $59.98 | $47.20 | $55.00 | +18.28% | 2,626,123 |
| Mar 16, 2020 | $49.36 | $105.00 | $38.00 | $46.50 | +50.34% | 10,675,239 |
| Mar 9, 2020 | $35.15 | $35.90 | $28.00 | $30.93 | -18.80% | 1,018,326 |
| Mar 2, 2020 | $35.01 | $41.00 | $34.00 | $38.09 | +8.52% | 966,477 |
| Feb 24, 2020 | $30.00 | $35.10 | $29.14 | $35.10 | +8.50% | 909,947 |
| Feb 18, 2020 | $30.49 | $32.58 | $30.26 | $32.35 | +5.20% | 630,898 |
| Feb 10, 2020 | $30.99 | $32.15 | $29.00 | $30.75 | -0.42% | 690,489 |
| Feb 3, 2020 | $29.80 | $34.00 | $28.69 | $30.88 | +5.72% | 1,274,252 |
| Jan 27, 2020 | $33.24 | $34.83 | $28.50 | $29.21 | -16.52% | 836,709 |
| Jan 21, 2020 | $33.79 | $39.03 | $33.51 | $34.99 | +5.46% | 985,336 |
| Jan 13, 2020 | $41.01 | $41.32 | $30.33 | $33.18 | -16.38% | 2,394,403 |
| Jan 6, 2020 | $40.11 | $48.85 | $38.21 | $39.68 | -0.92% | 1,693,673 |
| Dec 30, 2019 | $33.00 | $41.25 | $33.00 | $40.05 | +22.93% | 389,220 |
| Dec 23, 2019 | $34.91 | $35.90 | $31.59 | $32.58 | -6.83% | 219,574 |
| Dec 16, 2019 | $38.44 | $38.75 | $27.73 | $34.97 | +7.77% | 1,729,837 |
| Dec 9, 2019 | $25.00 | $34.00 | $25.00 | $32.45 | +33.16% | 1,397,097 |
| Dec 2, 2019 | $22.66 | $24.47 | $20.72 | $24.37 | +10.87% | 722,913 |
| Nov 25, 2019 | $22.55 | $23.40 | $20.38 | $21.98 | +3.05% | 364,814 |
| Nov 18, 2019 | $19.15 | $22.00 | $18.60 | $21.33 | +10.86% | 660,033 |
| Nov 11, 2019 | $19.36 | $19.98 | $17.07 | $19.24 | +1.96% | 559,419 |
| Nov 4, 2019 | $17.05 | $20.39 | $17.03 | $18.87 | +14.23% | 518,625 |
| Oct 28, 2019 | $17.08 | $18.18 | $16.12 | $16.52 | -5.98% | 630,580 |
| Oct 21, 2019 | $14.94 | $21.99 | $14.82 | $17.57 | +24.26% | 1,680,278 |
| Oct 14, 2019 | $13.83 | $14.25 | $12.53 | $14.14 | +2.32% | 2,552,814 |
| Oct 10, 2019 | $16.50 | $16.70 | $13.01 | $13.82 | – | 4,170,491 |
Seasonality
BNTX return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -3.8% | 5.8% | 7.7% | 2.9% | 4.0% | 12.4% | -2.7% | 1.3% | 0.5% | 19.3% | -3.3% |
| Months up | 3 of 7 | 1 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 6 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 6 of 7 | 2 of 7 |
| 2026 | 19.5% | -3.1% | -19.4% | 16.4% | -7.2% | -3.0% | -2.7% | 12.2% | -3.3% | -10.3% | ||
| 2025 | 8.6% | -8.8% | -19.4% | 14.4% | -8.0% | 11.1% | 1.0% | -7.0% | -1.4% | 5.4% | -0.7% | -7.7% |
| 2024 | -9.9% | -6.4% | 3.7% | -3.7% | 13.3% | -20.1% | 7.3% | 2.3% | 34.6% | -4.8% | 4.7% | -3.8% |
| 2023 | -4.5% | -9.3% | -4.2% | -8.3% | -8.0% | 2.7% | 0.9% | 11.1% | -10.2% | -13.9% | 7.3% | 5.1% |
| 2022 | -33.3% | -12.4% | 13.1% | -18.6% | 17.7% | -7.5% | 10.8% | -12.4% | -6.7% | 2.0% | 21.3% | -10.1% |
| 2021 | 43.4% | -6.8% | 0.1% | 72.4% | 8.3% | 9.7% | 46.7% | 0.3% | -17.1% | 2.1% | 26.2% | -26.7% |
| 2020 | -13.8% | 20.2% | 66.4% | -18.7% | 4.3% | 34.7% | 23.0% | -25.4% | 13.0% | 23.3% | 45.5% | -34.4% |
| 2019 | 30.7% | 54.1% |